Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.06 -0.55 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.32 46.37 46.13 46.26 296,426 +0.15(+0.33%)
May 30, 2007 45.49 46.10 45.45 46.10 337,329 +0.22(+0.47%)
May 29, 2007 46.20 46.20 45.78 45.89 345,609 -0.02(-0.05%)
May 25, 2007 45.77 45.97 45.76 45.91 199,880 +0.30(+0.66%)
May 24, 2007 46.11 46.17 45.52 45.61 195,409 -0.46(-1.00%)
May 23, 2007 46.30 46.39 46.06 46.07 423,111 +0.25(+0.54%)
May 22, 2007 45.94 46.01 45.77 45.82 260,325 +0.01(+0.03%)
May 21, 2007 46.02 46.09 45.78 45.81 461,696 -0.36(-0.77%)
May 18, 2007 45.88 46.17 45.81 46.17 375,417 +0.57(+1.24%)
May 17, 2007 45.56 45.66 45.39 45.60 373,265 -0.08(-0.17%)
May 16, 2007 45.80 45.84 45.41 45.68 308,515 +0.14(+0.32%)
May 15, 2007 45.46 45.97 45.44 45.53 416,983 +0.11(+0.24%)
May 14, 2007 45.60 45.63 45.26 45.42 733,944 -0.27(-0.59%)
May 11, 2007 45.17 45.69 45.06 45.69 357,036 +1.01(+2.26%)
May 10, 2007 45.38 45.51 44.61 44.69 791,987 -1.09(-2.37%)
May 09, 2007 45.57 45.77 45.44 45.77 255,688 +0.10(+0.21%)
May 08, 2007 45.60 45.68 45.30 45.68 255,191 -0.48(-1.05%)
May 07, 2007 46.13 46.20 46.07 46.16 368,959 +0.02(+0.05%)
May 04, 2007 45.99 46.13 45.94 46.13 538,038 +0.60(+1.33%)
May 03, 2007 45.56 45.60 45.34 45.53 256,847 -0.05(-0.11%)
May 02, 2007 45.32 45.61 45.25 45.58 260,159 +0.30(+0.65%)
May 01, 2007 45.46 45.48 45.03 45.28 340,972 -0.01(-0.01%)
Apr 30, 2007 45.48 45.64 45.29 45.29 180,836 -0.18(-0.39%)
Apr 27, 2007 45.28 45.52 45.22 45.46 199,549 +0.06(+0.13%)
Apr 26, 2007 45.50 45.56 45.26 45.40 226,708 -0.26(-0.57%)
Apr 25, 2007 45.52 45.69 45.41 45.66 391,646 +0.43(+0.95%)
Apr 24, 2007 45.17 45.24 44.99 45.24 263,471 +0.05(+0.12%)
Apr 23, 2007 45.25 45.39 45.15 45.18 512,535 -0.35(-0.77%)
Apr 20, 2007 45.48 45.54 45.31 45.53 566,853 +0.58(+1.29%)
Apr 19, 2007 44.67 45.07 44.55 44.95 912,297 -0.10(-0.21%)
Apr 18, 2007 44.96 45.22 44.84 45.05 439,008 -0.02(-0.05%)
Apr 17, 2007 45.17 45.21 44.96 45.07 628,622 +0.01(+0.03%)
Apr 16, 2007 45.00 45.17 44.93 45.06 251,548 +0.49(+1.10%)
Apr 13, 2007 44.52 44.58 44.31 44.57 286,158 +0.25(+0.56%)
Apr 12, 2007 43.88 44.32 43.73 44.32 232,835 +0.39(+0.89%)
Apr 11, 2007 44.29 44.29 43.76 43.93 1,098,267 -0.21(-0.48%)
Apr 10, 2007 44.02 44.18 43.91 44.14 175,868 +0.40(+0.93%)
Apr 09, 2007 43.92 43.97 43.68 43.74 538,038 -0.23(-0.52%)
Apr 05, 2007 43.75 43.97 43.67 43.97 491,173 +0.44(+1.01%)
Apr 04, 2007 43.47 43.61 43.35 43.53 425,429 +0.04(+0.10%)
Apr 03, 2007 43.29 43.55 43.24 43.48 190,772 +0.24(+0.54%)
Apr 02, 2007 43.08 43.25 42.84 43.25 451,263 +0.42(+0.99%)
Mar 30, 2007 42.71 42.95 42.67 42.83 367,634 +0.08(+0.18%)
Mar 29, 2007 42.69 42.78 42.51 42.75 157,983 +0.51(+1.22%)
Mar 28, 2007 42.34 42.51 42.23 42.23 230,682 -0.45(-1.05%)
Mar 27, 2007 42.58 42.71 42.47 42.68 159,805 -0.24(-0.56%)
Mar 26, 2007 42.87 42.92 42.42 42.92 234,988 +0.10(+0.24%)
Mar 23, 2007 42.86 42.87 42.74 42.82 436,193 +0.19(+0.45%)
Mar 22, 2007 42.78 42.84 42.53 42.63 261,981 -0.26(-0.61%)
Mar 21, 2007 42.12 43.01 41.94 42.89 387,838 +1.07(+2.56%)
Mar 20, 2007 41.38 41.82 41.36 41.82 338,157 +0.47(+1.14%)
Mar 19, 2007 41.27 41.49 41.15 41.35 96,876 +0.51(+1.26%)
Mar 16, 2007 40.88 41.09 40.75 40.83 212,300 +0.14(+0.34%)
Mar 15, 2007 40.41 40.73 40.33 40.69 296,260 +0.16(+0.40%)
Mar 14, 2007 40.12 40.53 39.68 40.53 737,091 +0.15(+0.37%)
Mar 13, 2007 41.41 41.24 40.34 40.38 401,251 -1.03(-2.48%)
Mar 12, 2007 41.14 41.46 41.08 41.41 93,895 +0.16(+0.38%)
Mar 09, 2007 41.18 41.29 41.06 41.25 259,497 +0.19(+0.47%)
Mar 08, 2007 41.04 41.24 40.96 41.06 309,839 +0.21(+0.50%)
Mar 07, 2007 40.64 40.94 40.56 40.85 223,396 +0.16(+0.39%)
Mar 06, 2007 40.10 40.71 40.10 40.69 361,507 +1.08(+2.73%)
Mar 05, 2007 39.63 40.01 39.43 39.61 732,288 -0.69(-1.72%)
Mar 02, 2007 40.52 40.67 40.21 40.31 377,902 -0.42(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.